Hargreaves Services Plc - HSP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	770	780	780	804	770	38,611
February 19, 2026	770	780	780	806	770	23,073
February 18, 2026	770	794	794	804	770	21,712
February 17, 2026	820	784	784	820	770	26,172
February 16, 2026	820	786	786	820	784	20,441
February 13, 2026	772	794	794	818	772	41,807
February 12, 2026	796	794	794	802	772	61,851
February 11, 2026	808	784	784	818	772	55,689
February 10, 2026	820	796	796	820	790	50,875
February 09, 2026	800	806	806	814.74	762	67,638
February 06, 2026	800	794	794	800	770	74,474
February 05, 2026	740	788	788	796	740	58,585
February 04, 2026	770	760	760	770	742	28,244
February 03, 2026	768	754	754	768	722	52,604
February 02, 2026	710	744	744	770	710	115,264
January 30, 2026	750	750	750	770	728	83,499
January 29, 2026	728	740	740	750	690	222,209
January 28, 2026	686	714	714	734.08	686	105,717
January 27, 2026	640	670	670	674	640	44,927
January 26, 2026	658	668	668	680	642	60,297
January 23, 2026	680	658	658	680	654	33,551
January 22, 2026	667.78	674	674	678	650.06	37,362
January 21, 2026	660	660	660	678	636	45,287
January 20, 2026	634	666	666	669	634	41,447
January 19, 2026	680	664	664	680	638	38,449
January 16, 2026	632	664	664	680	632	55,171
January 15, 2026	622	666	666	668	622	76,602
January 14, 2026	650	650	634	654	634	25,628
January 13, 2026	660	650	650	660	622	29,732
January 12, 2026	660	646	646	660	636	33,298
January 09, 2026	658	660	660	660	641.08	23,771
January 08, 2026	680	654	654	680	630	72,250
January 07, 2026	654	654	654	678	652	28,266
January 06, 2026	678	670	670	678	654	34,402
January 05, 2026	658	662	662	676	652	38,063
January 02, 2026	660	658	658	663	652	20,699
December 31, 2025	671.29	654	654	678	652	10,525
December 30, 2025	652	656	656	680	640	25,881
December 29, 2025	678	672	672	678	652	10,738
December 24, 2025	670	656	656	676	656	5,452
December 23, 2025	678	662	662	678	650	12,187
December 22, 2025	680	670	670	680	652	36,609
December 19, 2025	657	668	668	676	652	30,044
December 18, 2025	642	652	652	680	642	25,765
December 17, 2025	650	660	660	678	646	19,820
December 16, 2025	678	652	652	678	652	31,161
December 15, 2025	678	668	668	678	652	26,515
December 12, 2025	650	666	666	674.22	650	43,776
December 11, 2025	690	656	656	690	642	73,451
December 10, 2025	666	664	664	678	638	20,703
December 09, 2025	678	652	652	678	643	18,609
December 08, 2025	678	656	656	678	642	22,398
December 05, 2025	642	648	648	678	642	34,184
December 04, 2025	680	656	656	680	645	6,741
December 03, 2025	648	646	646	678	642	44,928
December 02, 2025	644	650	650	664	640	22,472
December 01, 2025	668	648	648	696	642	135,278
November 28, 2025	658	658	658	684	656	34,833
November 27, 2025	670	658	658	696	638	29,407
November 26, 2025	612	664	664	664	612	65,232

Hargreaves Services Plc (HSP.L) LSE